Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NF Energy Saving Cor (NQ: NFEC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2017 1.060 1.071 1.040 1.043 13,764 -0.04(-3.42%)
Nov 29, 2017 1.100 1.110 1.040 1.080 22,199 -0.01(-0.92%)
Nov 28, 2017 1.070 1.120 1.031 1.090 23,970 +0.04(+3.81%)
Nov 27, 2017 1.090 1.090 1.020 1.050 10,468 -0.04(-3.23%)
Nov 24, 2017 1.090 1.120 1.080 1.085 16,643 +0.02(+2.29%)
Nov 22, 2017 1.092 1.180 1.060 1.061 144,628 -0.02(-1.79%)
Nov 21, 2017 1.060 1.120 1.050 1.080 28,818 +0.06(+5.89%)
Nov 20, 2017 1.050 1.080 1.010 1.020 45,372 +0.00(+0.00%)
Nov 17, 2017 1.110 1.110 0.9817 1.020 16,883 +0.01(+0.49%)
Nov 16, 2017 1.000 1.040 0.9400 1.015 77,608 +0.05(+5.73%)
Nov 15, 2017 1.000 1.030 0.9200 0.9600 29,089 +0.04(+4.35%)
Nov 14, 2017 1.080 1.080 0.9200 0.9200 141,075 -0.16(-14.81%)
Nov 13, 2017 1.190 1.210 1.010 1.080 37,210 -0.09(-7.69%)
Nov 10, 2017 1.150 1.230 1.060 1.170 131,542 +0.00(+0.00%)
Nov 09, 2017 0.9100 1.420 0.9028 1.170 935,212 +0.21(+21.95%)
Nov 08, 2017 0.9000 0.9798 0.9000 0.9594 59,082 +0.06(+6.60%)
Nov 07, 2017 0.9300 0.9300 0.9000 0.9000 1,884 -0.00(-0.11%)
Nov 06, 2017 0.9477 0.9501 0.9006 0.9010 16,779 -0.04(-4.16%)
Nov 03, 2017 0.9356 0.9444 0.9312 0.9401 5,907 -0.03(-3.03%)
Nov 02, 2017 0.9380 0.9700 0.9380 0.9695 7,334 -0.01(-1.05%)
Nov 01, 2017 0.9450 0.9798 0.9201 0.9798 4,139 +0.08(+8.87%)
Oct 31, 2017 0.8910 0.9800 0.8875 0.9000 21,144 +0.03(+3.45%)
Oct 30, 2017 0.8850 0.9111 0.8700 0.8700 2,110 -0.07(-7.45%)
Oct 27, 2017 0.9600 0.9600 0.9001 0.9400 2,742 -0.01(-1.22%)
Oct 26, 2017 0.9600 0.9600 0.9349 0.9516 4,881 -0.01(-0.87%)
Oct 25, 2017 0.9500 0.9700 0.9200 0.9600 21,485 -0.02(-2.03%)
Oct 24, 2017 0.9701 1.010 0.9700 0.9799 30,563 +0.03(+3.54%)
Oct 23, 2017 0.9800 1.010 0.9215 0.9464 33,433 -0.02(-2.43%)
Oct 20, 2017 0.9700 1.000 0.9700 0.9700 8,773 +0.02(+2.11%)
Oct 19, 2017 0.9555 1.000 0.9300 0.9500 7,173 -0.05(-5.00%)
Oct 18, 2017 1.040 1.043 0.9500 1.000 64,903 -0.02(-1.95%)
Oct 17, 2017 0.9400 1.060 0.8600 1.020 225,456 +0.10(+10.86%)
Oct 16, 2017 0.9294 1.090 0.9000 0.9200 589,539 +0.04(+4.55%)
Oct 13, 2017 0.8864 0.9381 0.8800 0.8800 45,626 -0.03(-3.30%)
Oct 12, 2017 0.8944 1.000 0.8700 0.9100 151,763 +0.04(+4.61%)
Oct 11, 2017 0.9000 0.9018 0.8600 0.8699 14,346 -0.03(-3.34%)
Oct 10, 2017 0.9051 0.9051 0.8900 0.9000 7,350 -0.01(-1.10%)
Oct 09, 2017 0.9300 0.9500 0.8673 0.9100 22,327 +0.05(+5.81%)
Oct 06, 2017 0.8742 0.9590 0.8501 0.8600 84,049 -0.02(-2.27%)
Oct 05, 2017 0.8301 0.9700 0.8300 0.8800 72,614 +0.05(+6.02%)
Oct 04, 2017 0.8850 0.8850 0.8300 0.8300 31,491 -0.05(-5.69%)
Oct 03, 2017 0.8500 0.8907 0.8500 0.8801 23,719 +0.03(+3.85%)
Oct 02, 2017 0.9216 0.9216 0.8475 0.8475 45,831 -0.08(-8.87%)
Sep 29, 2017 0.9800 1.090 0.9100 0.9300 257,918 -0.03(-3.12%)
Sep 28, 2017 0.8100 1.050 0.8099 0.9600 246,432 +0.17(+21.27%)
Sep 27, 2017 0.8200 0.8300 0.7900 0.7916 6,140 -0.06(-6.86%)
Sep 26, 2017 0.8331 0.8499 0.8200 0.8499 2,204 +0.01(+0.96%)
Sep 25, 2017 0.8466 0.8466 0.8200 0.8418 3,693 -0.05(-5.42%)
Sep 21, 2017 0.8900 0.8900 0.8900 43 +0.05(+6.03%)
Sep 20, 2017 0.8300 0.8587 0.7725 0.8394 17,790 +0.03(+3.63%)
Sep 19, 2017 0.8200 0.8200 0.8100 0.8100 9,499 +0.01(+1.25%)
Sep 18, 2017 0.8000 0.8001 0.8000 0.8000 7,893 +0.02(+2.56%)
Sep 15, 2017 0.7750 0.7800 0.7750 0.7800 229 -0.02(-2.50%)
Sep 14, 2017 0.7900 0.8150 0.7700 0.8000 7,602 +0.01(+1.28%)
Sep 13, 2017 0.8000 0.8000 0.7600 0.7899 502 -0.00(-0.01%)
Sep 12, 2017 0.7900 0.7900 0.7900 0.7900 225 +0.00(+0.15%)
Sep 11, 2017 0.7600 0.7888 0.7600 0.7888 7,654 +0.00(+0.48%)
Sep 08, 2017 0.7750 0.7850 0.7600 0.7850 2,990 +0.03(+3.29%)
Sep 07, 2017 0.7850 0.7850 0.7600 0.7600 7,041 -0.02(-2.56%)
Sep 06, 2017 0.8000 0.8000 0.7800 0.7800 2,290 -0.02(-1.96%)
Sep 05, 2017 0.8200 0.8200 0.7800 0.7956 2,053 -0.00(-0.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.